Brown & Brown (NY: BRO )

64.90 +0.59 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.790 9.845 9.590 9.590 1,722,664 -0.18(-1.84%)
Jul 30, 2009 9.800 9.850 9.675 9.770 1,803,474 -0.02(-0.15%)
Jul 29, 2009 9.655 9.830 9.640 9.785 1,091,446 +0.07(+0.72%)
Jul 28, 2009 9.685 9.765 9.637 9.715 939,306 +0.06(+0.62%)
Jul 27, 2009 9.625 9.715 9.590 9.655 891,128 -0.01(-0.10%)
Jul 24, 2009 9.630 9.680 9.540 9.665 858 +0.00(+0.00%)
Jul 23, 2009 9.520 9.720 9.485 9.665 1,543,138 +0.14(+1.52%)
Jul 22, 2009 9.390 9.695 9.350 9.520 1,334,734 +0.04(+0.47%)
Jul 21, 2009 9.165 9.675 9.165 9.475 2,745,618 -0.19(-1.92%)
Jul 20, 2009 9.660 9.690 9.540 9.660 1,457,600 +0.00(+0.00%)
Jul 17, 2009 9.705 9.740 9.605 9.660 1,177,800 -0.05(-0.51%)
Jul 16, 2009 9.615 9.720 9.540 9.710 1,346,800 +0.06(+0.62%)
Jul 15, 2009 9.570 9.660 9.475 9.650 1,710,600 +0.15(+1.58%)
Jul 14, 2009 9.530 9.545 9.395 9.500 757,000 -0.04(-0.47%)
Jul 13, 2009 9.375 9.555 9.340 9.545 1,944,066 +0.28(+2.97%)
Jul 10, 2009 9.265 9.330 9.230 9.270 1,108,152 -0.03(-0.27%)
Jul 09, 2009 9.525 9.525 9.220 9.295 2,095,320 -0.12(-1.27%)
Jul 08, 2009 9.460 9.570 9.345 9.415 2,255,086 -0.08(-0.79%)
Jul 07, 2009 9.655 9.745 9.490 9.490 1,609,378 -0.17(-1.76%)
Jul 06, 2009 9.680 9.810 9.610 9.660 1,886,478 -0.02(-0.21%)
Jul 02, 2009 9.820 9.915 9.680 9.680 1,476,766 -0.23(-2.32%)
Jul 01, 2009 9.985 10.00 9.828 9.910 1,648,822 -0.05(-0.55%)
Jun 30, 2009 9.900 9.970 9.845 9.965 1,095,174 +0.06(+0.61%)
Jun 29, 2009 9.790 9.925 9.755 9.905 1,210,464 +0.15(+1.54%)
Jun 26, 2009 9.825 9.850 9.730 9.755 2,862,280 -0.08(-0.81%)
Jun 25, 2009 9.750 9.840 9.740 9.835 969,718 +0.15(+1.55%)
Jun 24, 2009 9.680 9.730 9.625 9.685 1,423,322 +0.05(+0.57%)
Jun 23, 2009 9.805 9.820 9.595 9.630 2,037,748 -0.12(-1.23%)
Jun 22, 2009 9.855 9.975 9.740 9.750 2,061,964 -0.15(-1.56%)
Jun 19, 2009 9.845 9.915 9.735 9.905 1,617,864 +0.10(+1.07%)
Jun 18, 2009 9.750 9.860 9.640 9.800 1,422,422 +0.06(+0.56%)
Jun 17, 2009 9.685 9.900 9.685 9.745 1,519,930 +0.06(+0.67%)
Jun 16, 2009 9.760 9.875 9.675 9.680 1,127,808 -0.13(-1.33%)
Jun 15, 2009 9.815 9.915 9.720 9.810 1,722,864 -0.08(-0.81%)
Jun 12, 2009 9.935 9.975 9.710 9.890 924,538 -0.08(-0.80%)
Jun 11, 2009 9.910 10.15 9.885 9.970 1,547,276 -0.01(-0.15%)
Jun 10, 2009 9.955 10.00 9.850 9.985 1,586,938 +0.08(+0.81%)
Jun 09, 2009 9.945 9.980 9.765 9.905 1,340,066 +0.00(+0.05%)
Jun 08, 2009 9.845 9.955 9.775 9.900 2,064,866 +0.03(+0.25%)
Jun 05, 2009 9.990 9.995 9.780 9.875 1,808,364 -0.07(-0.70%)
Jun 04, 2009 9.920 9.960 9.765 9.945 1,698,980 +0.06(+0.66%)
Jun 03, 2009 9.900 9.980 9.850 9.880 1,459,234 -0.04(-0.45%)
Jun 02, 2009 9.735 10.03 9.735 9.925 1,690,488 +0.15(+1.48%)
Jun 01, 2009 9.700 9.845 9.635 9.780 2,215,466 +0.14(+1.45%)
May 29, 2009 9.385 9.645 9.235 9.640 2,397,728 +0.24(+2.55%)
May 28, 2009 9.330 9.515 9.250 9.400 2,075,388 +0.14(+1.51%)
May 27, 2009 9.470 9.495 9.250 9.260 1,755,754 -0.22(-2.37%)
May 26, 2009 9.235 9.505 9.170 9.485 1,864,836 +0.20(+2.15%)
May 22, 2009 9.385 9.535 9.255 9.285 1,749,462 -0.11(-1.12%)
May 21, 2009 9.200 9.410 9.175 9.390 1,558,952 +0.14(+1.51%)
May 20, 2009 9.320 9.465 9.225 9.250 2,236,704 -0.03(-0.32%)
May 19, 2009 9.470 9.510 9.255 9.280 1,316,774 -0.23(-2.37%)
May 18, 2009 9.375 9.540 9.160 9.505 2,427,916 +0.19(+1.98%)
May 15, 2009 9.295 9.345 9.100 9.320 2,050,684 -0.02(-0.21%)
May 14, 2009 9.265 9.435 9.220 9.340 2,173,688 +0.09(+0.97%)
May 13, 2009 9.175 9.450 9.175 9.250 2,351,594 -0.09(-0.91%)
May 12, 2009 9.390 9.500 9.245 9.335 2,198,586 -0.04(-0.48%)
May 11, 2009 9.270 9.605 9.080 9.380 2,463,350 -0.17(-1.78%)
May 08, 2009 9.325 9.550 9.165 9.550 2,591,134 +0.40(+4.37%)
May 07, 2009 9.310 9.340 9.095 9.150 2,818,280 -0.04(-0.44%)
May 06, 2009 9.110 9.215 8.975 9.190 3,801,850 +0.09(+1.04%)
May 05, 2009 9.275 9.365 9.065 9.095 3,137,320 -0.19(-2.10%)
May 04, 2009 9.165 9.290 9.130 9.290 4,223,116 -0.19(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.